PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		3.814	3.814	3.814	0	+0.02(+0.40%)
Mar 28, 2018	3.829	3.839	3.799	3.799	1,415,485	-0.04(-1.05%)
Mar 27, 2018	3.829	3.855	3.784	3.839	1,458,795	+0.02(+0.53%)
Mar 26, 2018	3.829	3.829	3.799	3.819	894,822	+0.03(+0.66%)
Mar 23, 2018	3.809	3.814	3.789	3.794	676,784	+0.02(+0.40%)
Mar 22, 2018	3.774	3.809	3.774	3.779	632,658	+0.01(+0.13%)
Mar 21, 2018	3.774	3.789	3.769	3.774	500,488	+0.00(+0.00%)
Mar 20, 2018	3.804	3.804	3.744	3.774	871,090	-0.01(-0.13%)
Mar 19, 2018	3.819	3.819	3.774	3.779	852,714	-0.03(-0.66%)
Mar 16, 2018	3.799	3.819	3.799	3.804	809,517	+0.00(+0.00%)
Mar 15, 2018	3.819	3.824	3.799	3.804	663,632	-0.01(-0.13%)
Mar 14, 2018	3.814	3.844	3.805	3.809	579,130	-0.01(-0.13%)
Mar 13, 2018	3.814	3.839	3.804	3.814	769,187	-0.01(-0.26%)
Mar 12, 2018	3.839	3.855	3.819	3.824	883,721	-0.02(-0.52%)
Mar 09, 2018	3.855	3.875	3.834	3.844	1,242,796	+0.02(+0.54%)
Mar 08, 2018	3.814	3.834	3.799	3.824	1,361,995	+0.04(+1.05%)
Mar 07, 2018		3.812		3.784	1,468,927	+0.01(+0.40%)
Mar 06, 2018	3.784	3.784	3.759	3.769	850,372	+0.01(+0.26%)
Mar 05, 2018	3.749	3.769	3.734	3.759	888,294	+0.02(+0.67%)
Mar 02, 2018	3.709	3.754	3.704	3.734	1,262,615	+0.02(+0.54%)
Mar 01, 2018	3.734	3.739	3.700	3.714	1,100,406	+0.00(+0.00%)
Feb 28, 2018	3.729	3.734	3.712	3.714	851,398	-0.01(-0.27%)
Feb 27, 2018	3.729	3.729	3.714	3.724	633,011	+0.00(+0.13%)
Feb 26, 2018	3.709	3.729	3.709	3.719	639,224	+0.01(+0.27%)
Feb 23, 2018	3.714	3.734	3.709	3.709	668,689	-0.01(-0.27%)
Feb 22, 2018				3.719	513,459	+0.02(+0.54%)
Feb 21, 2018	3.709	3.744	3.700	3.700	668,378	-0.01(-0.27%)
Feb 20, 2018	3.709	3.729	3.700	3.709	818,893	+0.03(+0.81%)
Feb 16, 2018		3.680	3.680	3.680	0	+0.01(+0.41%)
Feb 15, 2018	3.690	3.704	3.660	3.665	1,005,914	-0.02(-0.67%)
Feb 14, 2018	3.709	3.724	3.690	3.690	632,378	-0.01(-0.27%)
Feb 13, 2018	3.709	3.714	3.695	3.700	766,671	-0.01(-0.27%)
Feb 12, 2018	3.734	3.739	3.682	3.709	1,333,262	-0.01(-0.40%)
Feb 09, 2018	3.709	3.729	3.660	3.724	1,910,798	+0.03(+0.68%)
Feb 08, 2018	3.744	3.753	3.699	3.699	907,958	-0.03(-0.92%)
Feb 07, 2018	3.684	3.704	3.684	3.734	922,263	+0.03(+0.93%)
Feb 06, 2018	3.640	3.709	3.640	3.699	1,950,465	-0.02(-0.42%)
Feb 05, 2018	3.709	3.729	3.670	3.715	2,685,523	-0.01(-0.38%)
Feb 02, 2018	3.729	3.766	3.704	3.729	1,873,070	-0.01(-0.39%)
Feb 01, 2018	3.739	3.778	3.734	3.744	1,488,885	+0.00(+0.00%)
Jan 31, 2018	3.768	3.783	3.734	3.744	980,649	-0.02(-0.52%)
Jan 30, 2018	3.724	3.763	3.699	3.763	1,806,117	+0.02(+0.66%)
Jan 29, 2018	3.748	3.773	3.724	3.739	1,398,503	-0.02(-0.65%)
Jan 26, 2018	3.817	3.817	3.758	3.763	1,566,990	-0.04(-1.16%)
Jan 25, 2018	3.822	3.842	3.793	3.808	1,184,333	-0.01(-0.39%)
Jan 24, 2018	3.837	3.852	3.808	3.822	1,083,374	-0.01(-0.26%)
Jan 23, 2018	3.832	3.837	3.812	3.832	1,433,463	+0.03(+0.78%)
Jan 22, 2018	3.808	3.832	3.793	3.803	1,436,912	+0.00(+0.00%)
Jan 19, 2018	3.803	3.822	3.788	3.803	1,442,245	+0.01(+0.39%)
Jan 18, 2018	3.817	3.832	3.778	3.788	1,177,905	-0.03(-0.77%)
Jan 17, 2018	3.832	3.839	3.812	3.817	1,176,781	+0.00(+0.00%)
Jan 16, 2018	3.837	3.857	3.803	3.817	1,794,167	-0.00(-0.13%)
Jan 12, 2018		3.822	3.822	3.822	0	-0.00(-0.13%)
Jan 11, 2018	3.822	3.837	3.798	3.827	1,198,382	+0.05(+1.31%)
Jan 10, 2018		3.797		3.778	1,418,712	-0.02(-0.64%)
Jan 09, 2018	3.846	3.861	3.792	3.802	1,954,280	-0.03(-0.89%)
Jan 08, 2018	3.792	3.846	3.787	3.836	2,186,744	+0.07(+1.81%)
Jan 05, 2018	3.700	3.792	3.678	3.768	2,906,116	+0.09(+2.38%)
Jan 04, 2018	3.690	3.714	3.675	3.680	1,671,450	+0.01(+0.27%)
Jan 03, 2018	3.661	3.675	3.636	3.670	2,206,585	+0.04(+1.07%)
Jan 02, 2018	3.651	3.705	3.631	3.631	2,210,528	-0.00(-0.13%)
Dec 29, 2017		3.636	3.636	3.636	0	+0.01(+0.27%)
Dec 28, 2017	3.607	3.631	3.602	3.627	2,556,974	+0.00(+0.13%)
Dec 27, 2017	3.627	3.627	3.607	3.622	1,854,113	-0.00(-0.13%)
Dec 26, 2017	3.646	3.646	3.627	3.627	1,570,251	-0.02(-0.53%)
Dec 22, 2017	3.617	3.656	3.617	3.646	1,410,836	+0.02(+0.67%)
Dec 21, 2017	3.597	3.641	3.597	3.622	1,825,273	+0.00(+0.13%)
Dec 20, 2017	3.597	3.622	3.592	3.617	1,398,976	+0.02(+0.54%)
Dec 19, 2017	3.592	3.612	3.592	3.597	1,250,801	-0.01(-0.27%)
Dec 18, 2017	3.602	3.617	3.597	3.607	1,706,892	+0.00(+0.14%)
Dec 15, 2017	3.617	3.636	3.600	3.602	993,868	-0.03(-0.94%)
Dec 14, 2017	3.612	3.636	3.608	3.636	1,352,679	+0.02(+0.67%)
Dec 13, 2017	3.592	3.627	3.583	3.612	1,672,898	+0.02(+0.54%)
Dec 12, 2017	3.597	3.619	3.592	3.592	2,151,503	-0.04(-1.21%)
Dec 11, 2017	3.636	3.651	3.578	3.636	1,804,349	+0.02(+0.54%)
Dec 08, 2017	3.631	3.636	3.602	3.617	1,642,258	+0.01(+0.28%)
Dec 07, 2017	3.602	3.616	3.597	3.607	1,149,268	+0.01(+0.27%)
Dec 06, 2017	3.578	3.616	3.578	3.597	1,147,953	+0.01(+0.27%)
Dec 05, 2017	3.573	3.607	3.573	3.587	1,322,446	+0.00(+0.00%)
Dec 04, 2017	3.602	3.619	3.573	3.587	1,953,280	-0.01(-0.27%)
Dec 01, 2017	3.607	3.621	3.583	3.597	1,243,672	+0.00(+0.13%)
Nov 30, 2017	3.554	3.616	3.544	3.592	1,103,706	+0.05(+1.36%)
Nov 29, 2017	3.573	3.583	3.539	3.544	1,652,608	-0.04(-1.21%)
Nov 28, 2017	3.583	3.592	3.554	3.587	1,491,367	+0.00(+0.13%)
Nov 27, 2017	3.626	3.636	3.573	3.583	1,682,107	-0.04(-1.07%)
Nov 24, 2017	3.621	3.633	3.612	3.621	467,766	+0.00(+0.00%)
Nov 22, 2017	3.631	3.636	3.587	3.621	1,104,736	-0.01(-0.40%)
Nov 21, 2017	3.640	3.650	3.626	3.636	1,097,642	-0.01(-0.26%)
Nov 20, 2017	3.660	3.665	3.631	3.645	934,049	-0.00(-0.13%)
Nov 17, 2017	3.665	3.674	3.631	3.650	1,017,354	-0.01(-0.26%)
Nov 16, 2017	3.616	3.665	3.615	3.660	1,149,566	+0.07(+1.88%)
Nov 15, 2017	3.525	3.602	3.467	3.592	3,074,924	+0.05(+1.36%)
Nov 14, 2017	3.573	3.587	3.530	3.544	3,379,968	-0.06(-1.74%)
Nov 13, 2017	3.674	3.689	3.592	3.607	3,090,899	-0.09(-2.35%)
Nov 10, 2017	3.650	3.703	3.648	3.693	1,316,878	+0.03(+0.80%)
Nov 09, 2017	3.669	3.683	3.640	3.664	1,757,315	-0.02(-0.52%)
Nov 08, 2017	3.731	3.731	3.683	3.683	1,341,137	-0.05(-1.28%)
Nov 07, 2017	3.741	3.748	3.707	3.731	983,822	-0.01(-0.26%)
Nov 06, 2017	3.764	3.793	3.721	3.741	1,521,541	+0.00(+0.13%)
Nov 03, 2017	3.707	3.755	3.688	3.736	1,313,468	+0.04(+1.16%)
Nov 02, 2017	3.736	3.764	3.679	3.693	1,681,073	-0.03(-0.90%)
Nov 01, 2017	3.774	3.783	3.717	3.726	1,623,383	-0.04(-1.14%)
Oct 31, 2017	3.779	3.793	3.760	3.769	1,120,115	+0.00(+0.13%)
Oct 30, 2017	3.741	3.779	3.731	3.764	1,476,294	+0.03(+0.90%)
Oct 27, 2017	3.683	3.750	3.679	3.731	1,367,353	+0.05(+1.43%)
Oct 26, 2017	3.674	3.688	3.655	3.679	796,885	+0.01(+0.39%)
Oct 25, 2017	3.674	3.683	3.636	3.664	1,433,610	-0.02(-0.65%)
Oct 24, 2017	3.693	3.712	3.659	3.688	1,485,841	+0.02(+0.52%)
Oct 23, 2017	3.631	3.693	3.631	3.669	1,908,353	+0.03(+0.79%)
Oct 20, 2017	3.683	3.707	3.626	3.640	3,094,036	-0.04(-1.17%)
Oct 19, 2017	3.721	3.750	3.627	3.683	4,958,505	-0.08(-2.15%)
Oct 18, 2017	3.846	3.865	3.750	3.764	3,100,595	-0.10(-2.47%)
Oct 17, 2017	3.884	3.893	3.846	3.860	1,677,460	-0.04(-1.10%)
Oct 16, 2017	3.903	3.922	3.846	3.903	1,676,471	-0.00(-0.12%)
Oct 13, 2017	3.855	3.912	3.855	3.908	1,603,308	+0.06(+1.49%)
Oct 12, 2017	3.888	3.908	3.846	3.850	2,890,321	-0.06(-1.58%)
Oct 11, 2017	3.893	3.903	3.893	3.912	823,894	+0.02(+0.49%)
Oct 10, 2017	3.912	3.921	3.888	3.893	1,353,266	-0.01(-0.36%)
Oct 09, 2017	3.921	3.921	3.907	3.907	1,138,461	-0.01(-0.36%)
Oct 06, 2017	3.926	3.955	3.907	3.921	1,132,010	-0.00(-0.12%)
Oct 05, 2017	3.921	3.936	3.921	3.926	631,720	+0.00(+0.00%)
Oct 04, 2017	3.926	3.936	3.917	3.926	792,383	+0.00(+0.12%)
Oct 03, 2017	3.940	3.945	3.921	3.921	1,411,876	-0.00(-0.12%)
Oct 02, 2017	3.940	3.945	3.921	3.926	1,353,867	-0.00(-0.12%)
Sep 29, 2017	3.917	3.945	3.912	3.931	1,065,886	+0.01(+0.24%)
Sep 28, 2017	3.912	3.938	3.907	3.921	762,232	+0.00(+0.12%)
Sep 27, 2017	3.912	3.931	3.912	3.917	795,511	-0.01(-0.24%)
Sep 26, 2017	3.921	3.931	3.903	3.926	1,270,938	-0.01(-0.24%)
Sep 25, 2017	3.921	3.964	3.909	3.936	1,373,301	+0.00(+0.00%)
Sep 22, 2017	3.898	3.950	3.874	3.936	1,560,734	+0.03(+0.85%)
Sep 21, 2017	3.931	3.945	3.879	3.903	1,227,256	-0.01(-0.36%)
Sep 20, 2017	3.912	3.936	3.884	3.917	1,245,636	+0.00(+0.00%)
Sep 19, 2017	3.912	3.950	3.907	3.917	1,180,369	-0.01(-0.24%)
Sep 18, 2017	3.936	3.936	3.903	3.926	1,321,579	-0.01(-0.36%)
Sep 15, 2017	3.926	3.943	3.907	3.940	1,106,630	+0.00(+0.12%)
Sep 14, 2017	3.907	3.959	3.822	3.936	2,393,383	-0.01(-0.24%)
Sep 13, 2017	3.955	3.959	3.926	3.945	1,014,187	+0.00(+0.12%)
Sep 12, 2017	3.959	3.964	3.936	3.940	890,776	-0.03(-0.71%)
Sep 11, 2017	3.973	3.985	3.959	3.969	678,416	+0.01(+0.24%)
Sep 08, 2017	3.955	3.969	3.936	3.959	771,082	+0.01(+0.13%)
Sep 07, 2017	3.940	3.964	3.935	3.954	993,730	+0.03(+0.72%)
Sep 06, 2017	3.945	3.951	3.926	3.926	1,262,398	-0.01(-0.36%)
Sep 05, 2017	3.982	4.015	3.917	3.940	2,211,574	-0.04(-0.94%)
Sep 01, 2017	3.982	3.992	3.968	3.978	609,037	+0.01(+0.24%)
Aug 31, 2017	3.978	3.982	3.954	3.968	1,089,056	-0.00(-0.12%)
Aug 30, 2017	3.964	3.987	3.956	3.973	733,617	+0.01(+0.24%)
Aug 29, 2017	3.931	3.973	3.931	3.964	900,793	+0.02(+0.47%)
Aug 28, 2017	3.982	3.996	3.935	3.945	658,158	-0.02(-0.59%)
Aug 25, 2017	3.987	3.996	3.954	3.968	521,489	-0.00(-0.12%)
Aug 24, 2017	3.987	3.987	3.959	3.973	641,359	+0.02(+0.59%)
Aug 23, 2017	3.959	3.973	3.940	3.950	587,667	-0.00(-0.12%)
Aug 22, 2017	3.940	3.954	3.931	3.954	458,948	+0.03(+0.72%)
Aug 21, 2017	3.954	3.964	3.910	3.926	793,258	-0.02(-0.59%)
Aug 18, 2017	3.884	3.950	3.884	3.950	1,177,196	+0.07(+1.69%)
Aug 17, 2017	3.935	3.954	3.884	3.884	1,332,001	-0.08(-2.01%)
Aug 16, 2017	3.978	3.982	3.921	3.964	1,558,934	-0.02(-0.47%)
Aug 15, 2017	3.978	4.015	3.968	3.982	683,923	+0.01(+0.24%)
Aug 14, 2017	3.964	4.006	3.964	3.973	1,160,716	+0.02(+0.47%)
Aug 11, 2017	3.893	3.978	3.889	3.954	1,513,608	+0.04(+0.96%)
Aug 10, 2017	4.029	4.034	3.870	3.917	3,638,004	-0.12(-2.90%)
Aug 09, 2017	4.052	4.073	4.024	4.034	1,670,948	-0.01(-0.34%)
Aug 08, 2017	4.057	4.071	4.047	4.047	1,332,360	-0.01(-0.34%)
Aug 07, 2017	4.061	4.080	4.057	4.061	1,084,306	+0.00(+0.11%)
Aug 04, 2017	4.052	4.071	4.052	4.057	706,082	-0.00(-0.11%)
Aug 03, 2017	4.052	4.066	4.047	4.061	816,885	+0.01(+0.34%)
Aug 02, 2017	4.010	4.057	4.010	4.047	1,939,956	+0.05(+1.16%)
Aug 01, 2017	4.043	4.057	3.996	4.001	1,894,546	-0.04(-0.92%)
Jul 31, 2017	4.034	4.057	4.029	4.038	802,574	+0.01(+0.35%)
Jul 28, 2017	4.029	4.043	4.024	4.024	375,890	+0.00(+0.00%)
Jul 27, 2017	4.043	4.052	4.020	4.024	751,263	-0.00(-0.12%)
Jul 26, 2017	4.034	4.043	4.024	4.029	929,060	+0.00(+0.12%)
Jul 25, 2017	4.020	4.029	4.001	4.024	772,869	+0.00(+0.12%)
Jul 24, 2017	4.020	4.034	4.001	4.020	1,173,961	+0.00(+0.00%)
Jul 21, 2017	4.024	4.034	4.006	4.020	816,551	-0.00(-0.12%)
Jul 20, 2017		4.029	4.010	4.024	647,632	+0.00(+0.00%)
Jul 19, 2017	4.020	4.034	4.010	4.024	866,537	+0.00(+0.12%)
Jul 18, 2017	4.024	4.034	4.015	4.020	814,914	-0.01(-0.34%)
Jul 17, 2017	4.057	4.057	4.020	4.034	1,024,827	-0.01(-0.34%)
Jul 14, 2017	4.024	4.047	4.015	4.047	698,162	+0.04(+0.92%)
Jul 13, 2017	4.038	4.052	3.996	4.010	1,559,911	-0.03(-0.69%)
Jul 12, 2017	4.057	4.061	4.034	4.038	1,248,991	+0.00(+0.01%)
Jul 11, 2017	4.019	4.051	4.019	4.038	1,117,892	+0.02(+0.46%)
Jul 10, 2017	4.033	4.056	4.010	4.019	1,289,178	-0.01(-0.34%)
Jul 07, 2017	4.061	4.065	4.033	4.033	897,718	-0.02(-0.45%)
Jul 06, 2017	4.061	4.084	4.038	4.052	1,017,511	-0.01(-0.23%)
Jul 05, 2017	4.038	4.065	4.038	4.061	1,126,848	+0.03(+0.68%)
Jul 03, 2017	4.019	4.047	4.019	4.033	776,414	+0.01(+0.34%)
Jun 30, 2017	4.019	4.038	4.019	4.019	588,521	+0.01(+0.23%)
Jun 29, 2017	4.015	4.029	4.008	4.010	881,552	-0.01(-0.23%)
Jun 28, 2017	4.029	4.033	4.012	4.019	558,208	+0.01(+0.34%)
Jun 27, 2017	4.010	4.024	3.997	4.006	968,058	-0.00(-0.11%)
Jun 26, 2017	4.015	4.033	4.006	4.010	830,554	+0.00(+0.11%)
Jun 23, 2017	3.992	4.010	3.978	4.006	543,083	+0.01(+0.35%)
Jun 22, 2017	3.987	4.010	3.974	3.992	630,814	+0.01(+0.35%)
Jun 21, 2017	4.001	4.010	3.974	3.978	640,288	+0.00(+0.12%)
Jun 20, 2017	3.987	3.992	3.974	3.974	781,114	-0.02(-0.46%)
Jun 19, 2017	3.997	4.006	3.983	3.992	652,773	-0.00(-0.11%)
Jun 16, 2017	3.992	3.997	3.960	3.997	817,338	+0.00(+0.11%)
Jun 15, 2017	3.974	3.997	3.955	3.992	872,011	-0.00(-0.11%)
Jun 14, 2017	3.978	4.001	3.955	3.997	1,014,461	-0.00(-0.11%)
Jun 13, 2017	4.029	4.042	3.941	4.001	2,438,581	-0.02(-0.46%)
Jun 12, 2017	4.029	4.047	4.015	4.019	855,062	-0.02(-0.45%)
Jun 09, 2017	4.070	4.072	4.019	4.038	995,104	-0.03(-0.79%)
Jun 08, 2017	4.088	4.088	4.056	4.070	842,856	-0.00(-0.10%)
Jun 07, 2017	4.079	4.079	4.052	4.074	1,200,871	+0.01(+0.34%)
Jun 06, 2017	4.056	4.070	4.047	4.061	781,194	-0.00(-0.11%)
Jun 05, 2017	4.070	4.074	4.052	4.065	785,631	-0.00(-0.11%)
Jun 02, 2017	4.047	4.079	4.042	4.070	1,313,062	+0.03(+0.79%)
Jun 01, 2017	4.042	4.061	4.028	4.038	1,069,490	-0.00(-0.11%)
May 31, 2017	4.038	4.052	4.029	4.042	967,534	+0.01(+0.34%)
May 30, 2017	4.020	4.033	4.006	4.029	524,537	+0.02(+0.45%)
May 26, 2017	4.020	4.020	4.006	4.011	493,840	-0.01(-0.23%)
May 25, 2017	4.038	4.042	4.006	4.020	1,090,937	-0.02(-0.45%)
May 24, 2017	4.020	4.047	4.015	4.038	637,920	+0.02(+0.57%)
May 23, 2017	4.001	4.033	4.001	4.015	720,776	+0.01(+0.34%)
May 22, 2017	4.006	4.020	3.997	4.001	407,977	+0.00(+0.11%)
May 19, 2017	3.997	4.020	3.992	3.997	523,882	+0.00(+0.00%)
May 18, 2017	3.965	3.997	3.938	3.997	887,781	+0.04(+0.92%)
May 17, 2017	3.983	3.988	3.947	3.960	892,157	-0.04(-0.91%)
May 16, 2017	3.988	4.001	3.974	3.997	557,439	+0.02(+0.46%)
May 15, 2017	3.965	3.988	3.960	3.979	772,409	+0.01(+0.34%)
May 12, 2017	3.974	3.992	3.947	3.965	915,202	-0.01(-0.23%)
May 11, 2017	3.992	3.997	3.970	3.974	704,386	-0.03(-0.68%)
May 10, 2017	3.979	4.001	3.965	4.001	978,757	+0.01(+0.23%)
May 09, 2017	4.006	4.015	3.983	3.992	968,347	-0.00(-0.11%)
May 08, 2017	3.997	4.019	3.974	3.997	1,694,993	+0.00(+0.11%)
May 05, 2017	3.988	4.015	3.988	3.992	994,019	+0.01(+0.23%)
May 04, 2017	4.010	4.010	3.960	3.983	1,029,281	-0.01(-0.34%)
May 03, 2017	4.001	4.028	3.983	3.997	1,569,778	+0.01(+0.34%)
May 02, 2017	3.933	3.988	3.915	3.983	1,863,675	+0.05(+1.38%)
May 01, 2017	3.938	3.947	3.920	3.929	1,212,016	+0.01(+0.23%)
Apr 28, 2017	3.920	3.930	3.906	3.920	540,133	+0.01(+0.23%)
Apr 27, 2017	3.924	3.927	3.906	3.911	610,703	-0.01(-0.34%)
Apr 26, 2017	3.915	3.951	3.911	3.924	969,330	+0.00(+0.12%)
Apr 25, 2017	3.888	3.920	3.888	3.920	992,286	+0.03(+0.81%)
Apr 24, 2017	3.884	3.897	3.857	3.888	1,015,251	+0.01(+0.23%)
Apr 21, 2017	3.866	3.888	3.843	3.879	942,239	+0.01(+0.35%)
Apr 20, 2017	3.866	3.875	3.821	3.866	1,564,644	+0.00(+0.00%)
Apr 19, 2017	3.861	3.879	3.857	3.866	557,558	+0.00(+0.12%)
Apr 18, 2017	3.879	3.884	3.852	3.861	1,558,722	-0.02(-0.47%)
Apr 17, 2017	3.879	3.906	3.857	3.879	1,046,948	+0.00(+0.00%)
Apr 13, 2017	3.866	3.893	3.852	3.879	663,357	+0.02(+0.47%)
Apr 12, 2017	3.884	3.892	3.848	3.861	1,392,885	-0.02(-0.58%)
Apr 11, 2017	3.888	3.911	3.866	3.884	1,384,112	-0.01(-0.34%)
Apr 10, 2017	3.906	3.928	3.884	3.897	1,721,150	-0.00(-0.11%)
Apr 07, 2017	3.897	3.910	3.888	3.901	827,978	+0.01(+0.23%)
Apr 06, 2017	3.884	3.897	3.872	3.893	821,532	+0.02(+0.46%)
Apr 05, 2017	3.901	3.928	3.866	3.875	1,106,991	-0.02(-0.46%)
Apr 04, 2017	3.884	3.919	3.870	3.893	1,250,117	+0.00(+0.11%)